Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.29 | 29.61 | 29.28 | 29.55 | 2,283 | -0.19(-0.65%) |
Feb 25, 2022 | 29.28 | 29.74 | 29.28 | 29.74 | 1,339 | +0.72(+2.49%) |
Feb 24, 2022 | 29.50 | 29.02 | 28.13 | 29.02 | 19,536 | -0.58(-1.95%) |
Feb 23, 2022 | 29.99 | 29.99 | 29.60 | 29.60 | 1,449 | -0.10(-0.35%) |
Feb 22, 2022 | 29.86 | 29.86 | 29.49 | 29.70 | 1,668 | -0.19(-0.64%) |
Feb 18, 2022 | 29.89 | 0 | -0.35(-1.15%) | |||
Feb 17, 2022 | 30.53 | 30.65 | 30.24 | 30.24 | 3,943 | -0.53(-1.73%) |
Feb 16, 2022 | 30.56 | 30.86 | 30.53 | 30.78 | 911 | +0.47(+1.54%) |
Feb 15, 2022 | 30.16 | 30.31 | 30.16 | 30.31 | 613 | +0.50(+1.69%) |
Feb 14, 2022 | 29.66 | 29.80 | 29.65 | 29.80 | 2,392 | +0.30(+1.03%) |
Feb 11, 2022 | 29.73 | 29.74 | 29.50 | 29.50 | 435 | -1.08(-3.52%) |
Feb 09, 2022 | 30.58 | 265 | +0.54(+1.79%) | |||
Feb 08, 2022 | 29.76 | 30.04 | 29.42 | 30.04 | 4,112 | +0.48(+1.61%) |
Feb 07, 2022 | 29.84 | 29.84 | 29.32 | 29.56 | 1,484 | -0.31(-1.03%) |
Feb 04, 2022 | 29.70 | 29.87 | 29.20 | 29.87 | 3,095 | +0.56(+1.91%) |
Feb 03, 2022 | 29.70 | 29.78 | 29.30 | 29.31 | 3,333 | -0.62(-2.06%) |
Feb 02, 2022 | 29.86 | 29.93 | 29.86 | 29.93 | 570 | +0.05(+0.18%) |
Feb 01, 2022 | 29.88 | 29.88 | 29.88 | 29.88 | 943 | +1.09(+3.78%) |
Jan 28, 2022 | 28.77 | 28.79 | 28.77 | 28.79 | 223 | -0.43(-1.46%) |
Jan 27, 2022 | 29.14 | 29.33 | 28.55 | 29.22 | 3,902 | +0.40(+1.38%) |
Jan 26, 2022 | 29.21 | 29.58 | 28.82 | 28.82 | 1,746 | -0.41(-1.40%) |
Jan 25, 2022 | 29.85 | 29.85 | 28.61 | 29.23 | 3,774 | -0.08(-0.27%) |
Jan 24, 2022 | 29.55 | 29.55 | 28.64 | 29.30 | 6,795 | -0.78(-2.61%) |
Jan 21, 2022 | 30.02 | 30.27 | 29.99 | 30.09 | 4,538 | -0.54(-1.76%) |
Jan 20, 2022 | 31.08 | 31.42 | 30.63 | 30.63 | 808 | +0.41(+1.35%) |
Jan 19, 2022 | 30.66 | 30.66 | 30.04 | 30.22 | 709 | -0.14(-0.47%) |
Jan 18, 2022 | 30.47 | 30.47 | 30.00 | 30.36 | 3,802 | -0.07(-0.22%) |
Jan 14, 2022 | 30.43 | 0 | -0.39(-1.28%) | |||
Jan 13, 2022 | 30.96 | 31.15 | 30.82 | 30.82 | 2,229 | -0.42(-1.36%) |
Jan 12, 2022 | 30.51 | 31.25 | 30.51 | 31.25 | 6,285 | +0.95(+3.13%) |
Jan 11, 2022 | 29.96 | 30.47 | 29.96 | 30.30 | 2,307 | +0.70(+2.35%) |
Jan 10, 2022 | 29.68 | 29.73 | 29.27 | 29.60 | 2,009 | -0.50(-1.67%) |
Jan 07, 2022 | 29.92 | 30.12 | 29.92 | 30.11 | 7,732 | +0.54(+1.82%) |
Jan 06, 2022 | 29.45 | 29.71 | 29.45 | 29.57 | 2,436 | -0.17(-0.57%) |
Jan 05, 2022 | 30.16 | 30.16 | 29.74 | 29.74 | 1,284 | -0.77(-2.51%) |
Jan 04, 2022 | 30.20 | 30.65 | 30.20 | 30.51 | 3,482 | -0.19(-0.60%) |
Jan 03, 2022 | 30.95 | 30.95 | 30.38 | 30.69 | 1,549 | -0.20(-0.64%) |
Dec 31, 2021 | 31.06 | 31.06 | 30.89 | 30.89 | 1,564 | -0.25(-0.79%) |
Dec 30, 2021 | 30.59 | 31.14 | 30.59 | 31.14 | 3,799 | +0.91(+3.01%) |
Dec 29, 2021 | 30.69 | 30.69 | 30.23 | 30.23 | 1,722 | -0.39(-1.26%) |
Dec 28, 2021 | 30.62 | 30.62 | 30.61 | 30.61 | 243 | -0.02(-0.07%) |
Dec 27, 2021 | 30.63 | 30.63 | 30.63 | 30.63 | 381 | +0.02(+0.05%) |
Dec 23, 2021 | 30.61 | 30.74 | 30.61 | 30.62 | 1,064 | +0.12(+0.40%) |
Dec 22, 2021 | 30.12 | 30.49 | 30.12 | 30.49 | 410 | -0.08(-0.27%) |
Dec 21, 2021 | 30.27 | 30.59 | 30.24 | 30.58 | 4,360 | +0.70(+2.35%) |
Dec 20, 2021 | 29.73 | 29.87 | 29.72 | 29.87 | 5,391 | -0.81(-2.64%) |
Dec 17, 2021 | 30.62 | 30.73 | 30.57 | 30.68 | 1,894 | -0.24(-0.77%) |
Dec 16, 2021 | 30.95 | 31.02 | 30.92 | 30.92 | 1,541 | +0.19(+0.63%) |
Dec 15, 2021 | 30.66 | 30.73 | 30.60 | 30.73 | 1,509 | -0.29(-0.94%) |
Dec 14, 2021 | 30.92 | 31.02 | 30.83 | 31.02 | 1,161 | -0.16(-0.52%) |
Dec 13, 2021 | 31.20 | 31.26 | 31.18 | 31.18 | 1,033 | -0.62(-1.94%) |
Dec 10, 2021 | 31.68 | 31.80 | 31.68 | 31.80 | 1,042 | +0.23(+0.73%) |
Dec 09, 2021 | 31.71 | 31.82 | 31.56 | 31.57 | 2,139 | -0.32(-1.02%) |
Dec 08, 2021 | 31.67 | 32.04 | 31.63 | 31.89 | 2,095 | +0.38(+1.20%) |
Dec 07, 2021 | 31.62 | 31.62 | 31.51 | 31.51 | 425 | +0.61(+1.96%) |
Dec 06, 2021 | 30.48 | 30.91 | 30.48 | 30.91 | 3,381 | +0.43(+1.42%) |
Dec 03, 2021 | 30.76 | 30.76 | 30.47 | 30.48 | 2,437 | -0.72(-2.30%) |
Dec 02, 2021 | 30.98 | 31.36 | 30.95 | 31.19 | 3,610 | +0.30(+0.96%) |